| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 8.1267 | 8.3267 | 8.1133 | 8.2 | 8.2 | +0.053 (+0.65%) | 4,508,193 |
| 19 Jun 2014 | CNY | 8.44 | 8.5533 | 8.0133 | 8.1467 | 8.1467 | -0.227 (-2.71%) | 6,360,396 |
| 18 Jun 2014 | CNY | 8.6 | 8.6333 | 8.3067 | 8.3733 | 8.3733 | -0.34 (-3.90%) | 9,518,320 |
| 17 Jun 2014 | CNY | 8.8533 | 8.9867 | 8.7133 | 8.7133 | 8.7133 | -0.22 (-2.46%) | 6,893,389 |
| 16 Jun 2014 | CNY | 8.9333 | 9.06 | 8.6867 | 8.9333 | 8.9333 | +0.02 (+0.22%) | 8,268,396 |
| 13 Jun 2014 | CNY | 8.9933 | 9.32 | 8.8 | 8.9133 | 8.9133 | -0.033 (-0.37%) | 9,429,385 |
| 12 Jun 2014 | CNY | 8.9267 | 9.2667 | 8.8467 | 8.9467 | 8.9467 | -0.14 (-1.54%) | 11,609,382 |
| 11 Jun 2014 | CNY | 8.5 | 9.3667 | 8.3467 | 9.0867 | 9.0867 | +0.487 (+5.66%) | 16,229,190 |
| 10 Jun 2014 | CNY | 8.2667 | 8.6667 | 8.1867 | 8.6 | 8.6 | +0.287 (+3.45%) | 12,377,548 |
| 9 Jun 2014 | CNY | 8.4 | 8.72 | 8.2733 | 8.3133 | 8.3133 | -0.207 (-2.43%) | 12,238,959 |
| 6 Jun 2014 | CNY | 8.8667 | 8.9733 | 8.5 | 8.52 | 8.52 | -0.28 (-3.18%) | 15,186,913 |
| 5 Jun 2014 | CNY | 7.9067 | 8.8 | 7.7733 | 8.8 | 8.8 | +0.8 (+10%) | 21,024,613 |
| 4 Jun 2014 | CNY | 7.88 | 8 | 7.6533 | 8 | 8 | +0.107 (+1.35%) | 12,230,557 |
| 3 Jun 2014 | CNY | 7.5267 | 8.0667 | 7.4 | 7.8933 | 7.8933 | +0.553 (+7.54%) | 17,023,233 |
| 30 May 2014 | CNY | 6.6733 | 7.34 | 6.6667 | 7.34 | 7.34 | +0.667 (+9.99%) | 10,555,417 |
| 29 May 2014 | CNY | 6.8733 | 6.88 | 6.6467 | 6.6733 | 6.6733 | -0.187 (-2.72%) | 2,155,666 |
| 28 May 2014 | CNY | 6.8067 | 6.8933 | 6.7533 | 6.86 | 6.86 | +0.1 (+1.48%) | 3,109,519 |
| 27 May 2014 | CNY | 6.8 | 6.82 | 6.7133 | 6.76 | 6.76 | -0.02 (-0.29%) | 1,218,066 |
| 26 May 2014 | CNY | 6.64 | 6.8133 | 6.64 | 6.78 | 6.78 | +0.153 (+2.31%) | 2,467,215 |
| 23 May 2014 | CNY | 6.52 | 6.6333 | 6.4333 | 6.6267 | 6.6267 | +0.16 (+2.47%) | 1,437,346 |
| 22 May 2014 | CNY | 6.4867 | 6.62 | 6.4667 | 6.4667 | 6.4667 | -0.027 (-0.41%) | 1,265,757 |
| 21 May 2014 | CNY | 6.3867 | 6.5 | 6.3667 | 6.4933 | 6.4933 | +0.06 (+0.93%) | 1,002,261 |
| 20 May 2014 | CNY | 6.4133 | 6.54 | 6.38 | 6.4333 | 6.4333 | +0.08 (+1.26%) | 1,329,024 |
| 19 May 2014 | CNY | 6.46 | 6.4667 | 6.2933 | 6.3533 | 6.3533 | -0.127 (-1.96%) | 1,743,885 |
| 16 May 2014 | CNY | 6.5467 | 6.5667 | 6.22 | 6.48 | 6.48 | -0.087 (-1.32%) | 2,463,064 |
| 15 May 2014 | CNY | 6.8 | 6.82 | 6.5333 | 6.5667 | 6.5667 | -0.22 (-3.24%) | 2,198,691 |
| 14 May 2014 | CNY | 6.7667 | 6.8133 | 6.7133 | 6.7867 | 6.7867 | +0.013 (+0.20%) | 1,237,497 |
| 13 May 2014 | CNY | 6.78 | 6.82 | 6.68 | 6.7733 | 6.7733 | -0.007 (-0.10%) | 1,177,734 |
| 12 May 2014 | CNY | 6.5667 | 6.7867 | 6.5667 | 6.78 | 6.78 | +0.233 (+3.56%) | 1,909,125 |
| 9 May 2014 | CNY | 6.5733 | 6.6667 | 6.5333 | 6.5467 | 6.5467 | -0.027 (-0.40%) | 1,005,168 |
